Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BNY Mellon High Yield Strategies Fund (NY: DHF )

2.390 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 1.168 1.168 1.144 1.144 604,136 -0.02(-2.00%)
May 27, 2004 1.152 1.170 1.139 1.168 814,270 +0.02(+1.35%)
May 26, 2004 1.149 1.175 1.149 1.152 621,904 -0.00(-0.22%)
May 25, 2004 1.173 1.175 1.147 1.155 650,489 -0.02(-1.33%)
May 24, 2004 1.162 1.178 1.155 1.170 575,551 +0.02(+1.57%)
May 21, 2004 1.131 1.155 1.131 1.152 514,133 +0.02(+1.83%)
May 20, 2004 1.103 1.144 1.100 1.131 1,049,126 +0.03(+3.07%)
May 19, 2004 1.067 1.108 1.056 1.098 1,170,416 +0.04(+3.92%)
May 18, 2004 1.046 1.067 1.046 1.056 904,658 +0.01(+0.74%)
May 17, 2004 1.061 1.074 1.043 1.048 721,950 -0.02(-2.17%)
May 14, 2004 1.064 1.085 1.061 1.072 740,105 -0.00(-0.24%)
May 13, 2004 1.059 1.085 1.059 1.074 472,415 -0.00(-0.24%)
May 12, 2004 1.085 1.111 1.061 1.077 896,933 +0.00(+0.24%)
May 11, 2004 1.041 1.082 1.041 1.074 639,673 +0.04(+3.49%)
May 10, 2004 1.087 1.092 1.033 1.038 2,469,077 -0.06(-5.20%)
May 07, 2004 1.118 1.124 1.080 1.095 1,095,865 -0.03(-2.98%)
May 06, 2004 1.131 1.149 1.118 1.129 986,163 -0.01(-0.68%)
May 05, 2004 1.134 1.155 1.131 1.136 1,090,457 -0.02(-1.57%)
May 04, 2004 1.162 1.186 1.139 1.155 1,014,361 -0.03(-2.62%)
May 03, 2004 1.168 1.204 1.160 1.186 617,269 -0.02(-1.51%)
Apr 30, 2004 1.204 1.214 1.178 1.204 591,388 +0.00(+0.00%)
Apr 29, 2004 1.183 1.214 1.178 1.204 1,292,480 +0.02(+1.75%)
Apr 28, 2004 1.183 1.206 1.178 1.183 693,752 +0.01(+0.88%)
Apr 27, 2004 1.160 1.186 1.142 1.173 1,558,624 +0.03(+2.96%)
Apr 26, 2004 1.173 1.186 1.113 1.139 2,966,215 -0.03(-2.87%)
Apr 23, 2004 1.227 1.230 1.173 1.173 2,840,289 -0.06(-5.23%)
Apr 22, 2004 1.219 1.237 1.212 1.237 2,583,029 +0.01(+0.42%)
Apr 21, 2004 1.261 1.263 1.230 1.232 1,379,778 -0.03(-2.26%)
Apr 20, 2004 1.292 1.294 1.248 1.261 1,071,144 -0.02(-1.81%)
Apr 19, 2004 1.289 1.310 1.284 1.284 641,991 -0.00(-0.20%)
Apr 16, 2004 1.266 1.297 1.217 1.287 2,306,455 -0.01(-0.40%)
Apr 15, 2004 1.338 1.338 1.287 1.292 1,573,689 -0.02(-1.38%)
Apr 14, 2004 1.349 1.349 1.300 1.310 1,677,983 -0.04(-2.69%)
Apr 13, 2004 1.359 1.369 1.338 1.346 986,935 -0.03(-1.89%)
Apr 12, 2004 1.377 1.377 1.349 1.372 1,011,271 -0.00(-0.19%)
Apr 08, 2004 1.398 1.398 1.372 1.375 583,277 -0.01(-0.93%)
Apr 07, 2004 1.375 1.413 1.375 1.388 966,076 -0.02(-1.65%)
Apr 06, 2004 1.401 1.421 1.388 1.411 1,061,487 -0.02(-1.45%)
Apr 05, 2004 1.458 1.458 1.416 1.432 1,574,461 -0.02(-1.07%)
Apr 02, 2004 1.481 1.481 1.424 1.447 1,744,809 -0.09(-6.05%)
Apr 01, 2004 1.419 1.540 1.413 1.540 2,046,491 +0.12(+8.58%)
Mar 31, 2004 1.411 1.421 1.411 1.419 572,461 +0.01(+0.55%)
Mar 30, 2004 1.411 1.421 1.408 1.411 712,293 +0.00(+0.00%)
Mar 29, 2004 1.421 1.421 1.403 1.411 534,220 +0.00(+0.00%)
Mar 26, 2004 1.419 1.419 1.390 1.411 485,935 +0.00(+0.00%)
Mar 25, 2004 1.411 1.411 1.401 1.411 485,162 +0.01(+0.93%)
Mar 24, 2004 1.419 1.419 1.388 1.398 811,952 -0.01(-0.37%)
Mar 23, 2004 1.388 1.419 1.388 1.403 694,524 +0.01(+0.37%)
Mar 22, 2004 1.377 1.437 1.377 1.398 1,784,596 +0.02(+1.50%)
Mar 19, 2004 1.385 1.390 1.377 1.377 449,625 -0.01(-0.37%)
Mar 18, 2004 1.382 1.390 1.372 1.382 419,109 +0.00(+0.00%)
Mar 17, 2004 1.388 1.393 1.375 1.382 444,217 +0.00(+0.19%)
Mar 16, 2004 1.362 1.393 1.362 1.380 360,009 +0.02(+1.33%)
Mar 15, 2004 1.369 1.390 1.359 1.362 694,524 -0.01(-0.38%)
Mar 12, 2004 1.390 1.393 1.346 1.367 911,225 -0.01(-0.56%)
Mar 11, 2004 1.398 1.398 1.369 1.375 596,410 -0.02(-1.67%)
Mar 10, 2004 1.408 1.421 1.398 1.398 391,684 -0.02(-1.64%)
Mar 09, 2004 1.408 1.424 1.401 1.421 596,796 +0.01(+0.92%)
Mar 08, 2004 1.424 1.434 1.401 1.408 576,324 -0.03(-2.16%)
Mar 05, 2004 1.421 1.439 1.419 1.439 1,043,332 +0.02(+1.27%)
Mar 04, 2004 1.429 1.434 1.413 1.421 665,940 +0.01(+0.55%)
Mar 03, 2004 1.403 1.429 1.403 1.413 1,051,057 +0.00(+0.18%)
Mar 02, 2004 1.388 1.411 1.380 1.411 744,740 +0.01(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.